Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 6.25
+0.12 (1.96%)
At close: Oct 2, 2026
BIT:1HEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.96% | - |
| Oct 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.41% | - |
| Sep 30, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.34% | - |
| Sep 29, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.14% | - |
| Sep 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.77% | - |
| Sep 25, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.33% | - |
| Sep 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -5.35% | - |
| Sep 23, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.40% | - |
| Sep 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.85% | - |
| Sep 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.62% | - |
| Sep 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.52% | - |
| Sep 17, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Sep 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.33% | - |
| Sep 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.10% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.31% | - |
| Sep 11, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.68% | - |
| Sep 10, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -5.54% | - |
| Sep 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.97% | - |
| Sep 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.89% | - |
| Sep 7, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.95% | - |
| Sep 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.98% | - |
| Sep 3, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.99% | - |
| Sep 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -5.68% | - |
| Sep 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.50% | - |
| Aug 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.69% | - |
| Aug 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.03% | - |
| Aug 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.70% | - |
| Aug 26, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.90% | - |
| Aug 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.76% | - |
| Aug 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.35% | - |
| Aug 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Aug 20, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -2.96% | - |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% | - |
| Aug 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 6.72% | - |
| Aug 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.95% | - |
| Aug 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.28% | - |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.57% | - |
| Aug 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.04% | - |
| Aug 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 6.18% | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.43% | - |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Aug 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.56% | - |
| Aug 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.24% | - |
| Aug 3, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.56% | - |
| Jul 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.31% | - |
| Jul 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.02% | - |
| Jul 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.41% | - |
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 12.54% | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | - |